[표] 코스피 지수선물·옵션 시세표(31일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82500.00 │81500.00│-700.00 │1141069 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│270000.00 │275000.0│7000.00 │26934 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│324000.00 │320000.0│-1500.00│16580 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27850.00 │28350.00│500.00 │40136 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23250.00 │23050.00│-200.00 │62460 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│221000.00 │217500.0│-1500.00│35770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38900.00 │39550.00│700.00 │9798│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│37150.00 │37500.00│500.00 │112201 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│84500.00 │82900.00│-1400.00│184463 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│299500.00 │292000.0│-6500.00│17686 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│673000.00 │663000.0│-6000.00│16871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│188500.00 │188500.0│1500.00 │34354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│153500.00 │149500.0│-2500.00│111751 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33500.00 │33750.00│250.00 │2451│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│48100.00 │48300.00│400.00 │56971 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91700.00 │90800.00│-1000.00│14926 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39000.00 │39150.00│50.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│81100.00 │81300.00│300.00 │5648│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│135000.00 │134000.0│-1000.00│22567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41500.00 │42850.00│1500.00 │123236 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│224500.00 │218500.0│-5000.00│36640 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92900.00 │93900.00│500.00 │1258│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22300.00 │22700.00│550.00 │123524 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│55700.00 │56200.00│1600.00 │67512 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│823000.00 │804000.0│-4000.00│16523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9720.00 │9880.00 │140.00 │73055 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│10500.00 │10650.00│150.00 │40541 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│135000.00 │133000.0│-2000.00│157667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42900.00 │42900.00│50.00 │29594 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│172500.00 │171000.0│-1500.00│2715│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│48000.00 │49500.00│1500.00 │9262│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│381500.00 │377500.0│1500.00 │34634 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27400.00 │27250.00│-150.00 │25949 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12350.00 │12300.00│-50.00 │46980 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│82400.00 │81000.00│-1400.00│10784 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│406000.00 │409000.0│3500.00 │279 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9130.00 │9180.00 │60.00 │11484 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│24850.00 │25100.00│150.00 │1228│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│20600.00 │20300.00│-600.00 │6282│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12700.00 │12850.00│50.00 │20499 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│124500.00 │126500.0│1500.00 │731 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│301500.00 │300500.0│500.00 │5841│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│78300.00 │78500.00│200.00 │15672 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│7290.00 │7780.00 │430.00 │486670 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33800.00 │34400.00│1050.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│39650.00 │41100.00│1450.00 │9252│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│850000.00 │870000.0│27000.00│7172│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│36900.00 │36900.00│50.00 │2355│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│85900.00 │85900.00│-200.00 │29764 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│36200.00 │36450.00│150.00 │10193 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43800.00 │44000.00│200.00 │34182 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78000.00 │77100.00│-900.00 │1058│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│86900.00 │87000.00│400.00 │28983 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25300.00 │25250.00│-150.00 │2619│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6760.00 │6820.00 │100.00 │23442 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8400.00 │8440.00 │120.00 │8129│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16300.00 │16600.00│200.00 │1632│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│32150.00 │32000.00│-200.00 │1131│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│208500.00 │206000.0│0.00│8862│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11450.00 │11700.00│250.00 │4925│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│119500.00 │121000.0│3500.00 │7796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│281000.00 │282500.0│1000.00 │16358 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5500.00 │5650.00 │130.00 │2002│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│258500.00 │266000.0│7500.00 │24521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7400.00 │7580.00 │20.00 │2022│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│195500.00 │193000.0│-2000.00│2306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│271000.00 │259500.0│-12500.0│9853│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21900.00 │21350.00│-700.00 │1421│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│126500.00 │125000.0│-1500.00│8208│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│30750.00 │31950.00│1200.00 │7126│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3140.00 │3220.00 │120.00 │94788 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│49000.00 │50100.00│1500.00 │98211 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│189500.00 │185500.0│-4000.00│5443│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│65400.00 │66800.00│1400.00 │14947 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│24200.00 │24550.00│400.00 │5016│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│494000.00 │490000.0│-2000.00│20755 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│16700.00 │16750.00│100.00 │4297│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18250.00 │18600.00│350.00 │5657│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│41700.00 │41650.00│100.00 │1865│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│131300.00 │130000.0│-1400.00│1538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7360.00 │7410.00 │30.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│325000.00 │323000.0│1000.00 │14740 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│45250.00 │44650.00│-650.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1588000.00│1570000.│-16000.0│1186│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│66300.00 │65400.00│-1300.00│2402│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188500.00 │190500.0│2000.00 │2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│57600.00 │57600.00│0.00│265 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│66100.00 │66000.00│-200.00 │6458│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│310500.00 │319000.0│2000.00 │98 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17900.00 │17700.00│-200.00 │5742│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6810.00 │6930.00 │410.00 │19783 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45700.00 │47500.00│1800.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│411500.00 │412500.0│1000.00 │498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│115000.00 │117000.0│500.00 │691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│226500.00 │237500.0│11000.00│1924│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37850.00 │37550.00│-250.00 │714 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81500.00 │81700.00│-400.00 │219 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61700.00 │63200.00│1700.00 │1052│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│30850.00 │31450.00│650.00 │5546│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│90200.00 │90700.00│500.00 │2804│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│27600.00 │27700.00│0.00│1547│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│284500.00 │284000.0│-2000.00│174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│39500.00 │40050.00│1200.00 │1291│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│67100.00 │65500.00│-1900.00│4488│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│280000.00 │281000.0│500.00 │1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56600.00 │57500.00│600.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│40500.00 │39850.00│-350.00 │1155│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4400.00 │4600.00 │190.00 │21602 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│322500.00 │323000.0│500.00 │1263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│123500.00 │122000.0│0.00│333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│85800.00 │85500.00│400.00 │1802│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26550.00 │27150.00│500.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│66400.00 │67000.00│1200.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│188100.00 │184800.0│-2600.00│180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│174600.00 │167200.0│-5600.00│253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│311600.00 │308200.0│-5400.00│16 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141600.00 │142600.0│1000.00 │152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40350.00 │40450.00│-350.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│39950.00 │42000.00│2050.00 │7733│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45450.00 │45750.00│550.00 │3470│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20600.00 │20150.00│-650.00 │1685│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│51100.00 │51600.00│700.00 │1229│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│28650.00 │29550.00│100.00 │1103│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│65600.00 │65400.00│-200.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10650.00 │10750.00│100.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29600.00 │29550.00│100.00 │211 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│127500.00 │128500.0│2000.00 │3897│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│138700.00 │136100.0│-700.00 │12370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│155000.00 │155000.0│1000.00 │7112│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6200.00 │6130.00 │0.00│1589│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│45150.00 │45700.00│250.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10150.00 │10100.00│0.00│8407│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29050.00 │29200.00│200.00 │1344│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│68900.00 │68100.00│-500.00 │6741│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22800.00 │22900.00│-50.00 │1619│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35500.00 │35700.00│150.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7510.00 │7630.00 │120.00 │21380 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6230.00 │6160.00 │-50.00 │30372 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│130000.00 │129500.0│500.00 │1174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│56600.00 │56400.00│-500.00 │1288│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10800.00 │10450.00│-350.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│39200.00 │38000.00│-1150.00│1307│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33350.00 │32650.00│-1050.00│536 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38300.00 │37800.00│-450.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18100.00 │17950.00│-150.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│121000.00 │121000.0│-500.00 │1011│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │10045.00 │9935.00 │-120.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │45510.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11480.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11550.00 │11375.00│-195.00 │112 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19485.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
